Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.248 6.357 6.230 6.277 158,010 +0.11(+1.71%)
Nov 29, 2018 6.054 6.272 6.054 6.172 93,669 +0.15(+2.47%)
Nov 28, 2018 5.984 6.049 5.954 6.023 74,914 +0.03(+0.55%)
Nov 27, 2018 5.896 5.990 5.884 5.990 117,747 +0.08(+1.29%)
Nov 26, 2018 5.896 5.961 5.896 5.914 104,424 +0.02(+0.40%)
Nov 23, 2018 5.873 5.931 5.873 5.890 29,829 +0.01(+0.10%)
Nov 21, 2018 5.884 5.884 5.884 0 -0.02(-0.30%)
Nov 20, 2018 5.931 5.961 5.843 5.902 129,222 -0.10(-1.66%)
Nov 19, 2018 6.043 6.084 5.949 6.002 106,378 -0.06(-1.06%)
Nov 16, 2018 6.119 6.160 6.049 6.066 46,874 -0.05(-0.86%)
Nov 15, 2018 6.184 6.195 6.078 6.119 51,666 -0.06(-0.95%)
Nov 14, 2018 6.242 6.272 6.166 6.178 22,835 -0.06(-1.01%)
Nov 13, 2018 6.266 6.288 6.225 6.240 20,082 +0.02(+0.35%)
Nov 12, 2018 6.354 6.354 6.201 6.219 52,494 -0.09(-1.49%)
Nov 09, 2018 6.389 6.436 6.272 6.313 37,840 -0.06(-0.92%)
Nov 08, 2018 6.296 6.499 6.296 6.371 45,377 +0.07(+1.11%)
Nov 07, 2018 6.266 6.341 6.243 6.301 41,350 +0.02(+0.28%)
Nov 06, 2018 6.278 6.300 6.255 6.284 20,948 +0.02(+0.37%)
Nov 05, 2018 6.284 6.287 6.231 6.261 57,000 -0.03(-0.46%)
Nov 02, 2018 6.249 6.313 6.249 6.290 54,088 +0.05(+0.75%)
Nov 01, 2018 6.202 6.249 6.169 6.243 39,901 +0.10(+1.61%)
Oct 31, 2018 6.092 6.185 6.086 6.144 73,769 +0.06(+1.05%)
Oct 30, 2018 6.028 6.098 6.003 6.080 62,507 +0.02(+0.38%)
Oct 29, 2018 6.039 6.074 5.999 6.057 76,352 +0.01(+0.10%)
Oct 26, 2018 6.068 6.121 6.039 6.051 61,128 -0.05(-0.76%)
Oct 25, 2018 6.022 6.127 5.993 6.098 113,200 +0.07(+1.13%)
Oct 24, 2018 6.132 6.132 5.981 6.029 166,749 -0.11(-1.87%)
Oct 23, 2018 6.098 6.173 6.068 6.144 67,182 -0.08(-1.31%)
Oct 22, 2018 6.249 6.249 6.144 6.226 20,448 -0.02(-0.37%)
Oct 19, 2018 6.272 6.290 6.156 6.249 37,089 -0.03(-0.46%)
Oct 18, 2018 6.319 6.333 6.237 6.278 20,785 -0.00(-0.00%)
Oct 17, 2018 6.296 6.296 6.243 6.278 17,668 +0.01(+0.19%)
Oct 16, 2018 6.313 6.348 6.261 6.266 36,788 -0.03(-0.46%)
Oct 15, 2018 6.173 6.301 6.173 6.296 26,146 +0.13(+2.08%)
Oct 12, 2018 6.261 6.313 6.033 6.167 131,872 -0.03(-0.56%)
Oct 11, 2018 6.313 6.319 6.028 6.202 160,132 -0.09(-1.48%)
Oct 10, 2018 6.405 6.478 6.278 6.296 81,784 -0.11(-1.71%)
Oct 09, 2018 6.353 6.419 6.353 6.405 37,645 +0.06(+1.00%)
Oct 08, 2018 6.405 6.435 6.342 6.342 31,727 -0.05(-0.72%)
Oct 05, 2018 6.463 6.463 6.365 6.388 71,440 -0.08(-1.25%)
Oct 04, 2018 6.671 6.683 6.400 6.469 106,328 -0.17(-2.53%)
Oct 03, 2018 6.706 6.706 6.626 6.637 53,492 -0.08(-1.20%)
Oct 02, 2018 6.596 6.781 6.556 6.718 142,107 +0.18(+2.68%)
Oct 01, 2018 6.509 6.573 6.509 6.542 31,297 +0.01(+0.15%)
Sep 28, 2018 6.498 6.579 6.498 6.533 28,022 +0.05(+0.80%)
Sep 27, 2018 6.590 6.608 6.440 6.481 120,281 -0.09(-1.41%)
Sep 26, 2018 6.625 6.625 6.573 6.573 76,209 -0.04(-0.61%)
Sep 25, 2018 6.648 6.666 6.614 6.614 59,762 -0.02(-0.35%)
Sep 24, 2018 6.654 6.660 6.625 6.637 31,110 -0.01(-0.09%)
Sep 21, 2018 6.677 6.677 6.614 6.642 36,152 -0.05(-0.69%)
Sep 20, 2018 6.660 6.733 6.660 6.689 22,506 +0.01(+0.20%)
Sep 19, 2018 6.658 6.689 6.644 6.675 30,280 +0.01(+0.15%)
Sep 18, 2018 6.660 6.683 6.660 6.666 43,078 +0.01(+0.09%)
Sep 17, 2018 6.666 6.673 6.660 6.660 25,113 -0.02(-0.26%)
Sep 14, 2018 6.660 6.683 6.660 6.677 43,936 +0.01(+0.09%)
Sep 13, 2018 6.677 6.688 6.641 6.671 45,770 -0.02(-0.35%)
Sep 12, 2018 6.700 6.700 6.631 6.694 23,043 +0.02(+0.34%)
Sep 11, 2018 6.677 6.700 6.660 6.671 36,223 -0.04(-0.60%)
Sep 10, 2018 6.706 6.729 6.689 6.712 15,318 -0.01(-0.09%)
Sep 07, 2018 6.631 6.729 6.631 6.717 58,696 +0.08(+1.21%)
Sep 06, 2018 6.666 6.666 6.614 6.637 69,375 +0.03(+0.52%)
Sep 05, 2018 6.620 6.637 6.597 6.603 67,278 -0.05(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.